Bryah Resources Ltd (BYH)

ASML34
🏛️ ブラジル →
92.70
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 80.64 80.73 79.91 79.91 0.0M
2021-12-29 81.59 82.71 81.59 82.71 0.0M
2021-12-28 82.65 83.31 81.71 82.16 0.0M
2021-12-27 82.00 82.10 82.00 82.10 0.0M
2021-12-23 80.83 82.11 80.83 81.69 0.0M
2021-12-22 80.38 80.38 80.08 80.31 0.0M
2021-12-21 79.71 80.18 79.64 80.17 0.0M
2021-12-20 76.20 77.26 76.20 76.81 0.0M
2021-12-17 76.99 76.99 76.24 76.69 0.0M
2021-12-16 81.45 81.82 77.21 77.40 0.0M
2021-12-15 78.39 80.85 78.16 80.85 0.1M
2021-12-14 77.14 77.14 77.14 77.14 0.0M
2021-12-13 79.01 79.01 77.93 78.97 0.0M
2021-12-10 78.56 79.01 78.56 79.01 0.0M
2021-12-09 77.97 77.97 77.97 77.97 0.0M
2021-12-07 81.66 81.75 80.81 80.81 0.0M
2021-12-06 77.47 77.53 77.08 77.53 0.0M
2021-12-03 80.37 80.37 77.57 78.33 0.0M
2021-12-02 79.33 80.35 79.03 80.35 0.0M
2021-12-01 80.77 84.11 80.77 82.39 0.0M
2021-11-30 81.54 82.19 80.49 80.49 0.0M
2021-11-29 79.90 82.36 79.90 82.36 0.0M
2021-11-26 78.92 78.92 78.92 78.92 0.0M
2021-11-25 80.09 80.09 80.01 80.01 0.0M
2021-11-24 79.97 80.09 79.97 80.09 0.0M
2021-11-23 82.33 82.68 80.59 80.82 0.0M
2021-11-22 85.40 85.69 83.75 84.39 0.0M
2021-11-19 85.68 86.49 85.34 86.49 0.0M
2021-11-18 86.06 87.80 86.06 87.80 0.0M
2021-11-17 85.33 85.58 85.32 85.55 0.0M
2021-11-16 84.90 84.90 84.90 84.90 0.0M
2021-11-12 81.82 83.68 81.82 83.68 0.0M
2021-11-11 81.07 81.28 80.51 81.26 0.0M
2021-11-10 81.69 81.69 80.85 80.85 0.0M
2021-11-09 83.56 83.60 83.48 83.48 0.0M
2021-11-08 85.79 85.79 85.18 85.18 0.0M
2021-11-05 84.93 84.93 83.93 83.93 0.0M
2021-11-04 84.07 85.65 83.92 85.65 0.0M
2021-11-03 82.74 83.19 82.50 83.19 0.0M
2021-10-29 82.59 82.67 82.07 82.07 0.0M
2021-10-28 81.86 82.44 81.81 82.09 0.0M
2021-10-27 79.78 81.49 79.78 81.31 0.0M
2021-10-26 79.33 79.33 78.68 78.70 0.0M
2021-10-25 81.32 81.32 78.68 78.68 0.0M
2021-10-22 81.67 82.96 81.32 81.32 0.0M
2021-10-21 77.76 79.83 77.76 79.83 0.0M
2021-10-20 78.27 78.27 75.47 76.26 0.0M
2021-10-19 78.50 80.22 78.50 80.22 0.0M
2021-10-18 76.09 77.71 76.09 77.71 0.0M
2021-10-15 76.50 77.04 76.35 77.03 0.0M
2021-10-14 76.52 76.78 76.46 76.78 0.0M
2021-10-13 73.37 74.17 73.26 73.26 0.3M
2021-10-11 71.51 72.40 71.06 71.87 0.0M
2021-10-08 72.53 72.53 71.99 71.99 0.0M
2021-10-07 74.35 74.35 73.70 74.14 0.0M
2021-10-06 71.49 72.32 71.49 72.00 0.0M
2021-10-05 70.90 72.58 70.90 72.50 0.0M
2021-10-04 70.26 70.26 69.29 69.98 0.0M
2021-10-01 72.11 72.11 70.58 71.43 0.0M
2021-09-30 73.48 73.57 72.87 72.87 0.0M
2021-09-29 76.30 76.37 72.88 73.12 0.0M
2021-09-28 78.86 78.86 75.35 76.22 0.0M
2021-09-27 81.04 81.07 80.38 80.91 0.0M
2021-09-24 83.27 83.36 83.15 83.36 0.0M
2021-09-23 82.89 83.98 82.89 83.98 0.0M
2021-09-22 81.00 81.00 81.00 81.00 0.0M
2021-09-21 81.65 81.92 80.66 81.50 0.0M
2021-09-20 80.20 80.38 80.15 80.16 0.0M
2021-09-17 83.36 83.36 81.46 81.52 0.0M
2021-09-16 83.13 83.84 83.13 83.82 0.0M
2021-09-15 83.14 83.59 83.07 83.51 0.0M
2021-09-14 82.86 83.79 82.86 83.79 0.0M
2021-09-13 80.89 81.42 80.89 81.42 0.0M
2021-09-10 81.20 81.65 81.20 81.65 0.0M
2021-09-09 81.26 81.27 80.19 80.19 0.0M
2021-09-08 80.29 81.55 79.92 81.55 0.0M
2021-09-06 80.39 80.89 80.31 80.89 0.0M
2021-09-03 78.86 86.03 78.86 80.65 0.5M
2021-09-02 79.65 79.85 79.10 79.85 0.0M
2021-09-01 77.66 78.50 77.66 78.50 0.0M
2021-08-31 77.02 77.65 76.16 77.26 0.0M
2021-08-27 77.49 77.72 77.13 77.72 0.0M
2021-08-26 76.01 76.62 75.98 76.62 0.0M
2021-08-25 76.19 76.19 75.40 75.40 0.0M
2021-08-24 77.07 77.07 75.89 75.90 0.0M
2021-08-23 77.83 78.14 77.83 78.14 0.0M
2021-08-20 76.57 76.57 75.58 76.04 0.0M
2021-08-19 75.60 76.12 75.60 76.12 0.0M
2021-08-18 73.83 74.84 73.83 74.84 0.0M
2021-08-17 74.35 74.35 72.95 72.95 0.0M
2021-08-16 74.20 74.64 73.53 74.35 0.0M
2021-08-13 73.12 74.15 73.12 74.09 0.0M
2021-08-12 73.54 73.74 73.12 73.74 0.0M
2021-08-11 73.12 74.00 73.10 74.00 0.0M
2021-08-10 73.95 73.95 73.95 73.95 0.0M
2021-08-09 74.12 74.77 74.07 74.22 0.0M
2021-08-06 73.71 73.84 73.23 73.62 0.0M
2021-08-05 74.25 74.25 72.93 74.18 0.0M
2021-08-04 74.04 74.75 73.31 74.70 0.0M
2021-08-03 72.51 73.00 72.51 72.83 0.0M
2021-08-02 71.29 71.68 70.90 71.26 0.0M
2021-07-30 69.99 71.60 69.99 71.60 0.0M
2021-07-29 69.65 70.00 69.33 69.49 0.0M
2021-07-28 70.23 70.25 69.91 70.09 0.0M
2021-07-27 69.20 69.20 68.28 69.17 0.0M
2021-07-26 70.44 70.44 69.52 69.52 0.0M
2021-07-23 69.74 70.04 69.74 70.04 0.0M
2021-07-22 68.11 68.24 68.11 68.24 0.0M
2021-07-21 64.82 66.67 64.82 66.67 0.0M
2021-07-20 63.98 64.52 63.98 64.25 0.0M
2021-07-19 62.38 63.88 62.38 63.88 0.0M
2021-07-16 63.68 63.73 63.36 63.45 0.0M
2021-07-15 64.52 64.60 64.52 64.60 0.0M
2021-07-14 65.25 65.25 65.25 65.25 0.0M
2021-07-13 65.41 65.73 65.41 65.73 0.0M
2021-07-12 65.93 65.93 65.43 65.52 0.0M
2021-07-08 63.15 63.15 63.15 63.15 0.0M
2021-07-07 65.13 65.13 64.55 65.07 0.0M
2021-07-06 63.48 63.92 63.48 63.92 0.0M
2021-07-05 62.64 63.10 62.64 63.10 0.0M
2021-07-02 61.86 62.26 61.86 62.26 0.0M
2021-07-01 60.94 61.38 60.94 61.38 0.0M
2021-06-30 62.01 62.01 61.69 61.69 0.0M
2021-06-29 62.07 62.07 62.07 62.07 0.0M
2021-06-28 62.22 62.22 62.09 62.09 0.0M
2021-06-25 60.94 60.94 60.94 60.94 0.0M
2021-06-24 61.36 61.61 61.06 61.06 0.0M
2021-06-23 60.69 60.69 60.51 60.51 0.0M
2021-06-22 60.94 60.99 60.94 60.99 0.0M
2021-06-21 61.48 61.54 61.48 61.48 0.0M
2021-06-18 62.33 62.33 60.67 60.67 0.0M
2021-06-17 62.35 63.20 62.35 63.20 0.0M
2021-06-16 64.02 64.02 63.32 63.76 0.0M
2021-06-15 64.16 64.79 64.16 64.16 0.0M
2021-06-14 63.77 64.19 63.34 64.16 0.0M
2021-06-11 63.83 63.83 63.80 63.80 0.0M
2021-06-10 64.06 64.06 64.06 64.06 0.0M
2021-06-09 61.90 62.28 61.90 62.28 0.0M
2021-06-08 61.90 61.90 61.90 61.90 0.0M
2021-06-07 61.21 61.56 61.21 61.56 0.0M
2021-06-04 61.84 61.91 61.73 61.83 0.0M
2021-06-02 61.64 61.64 61.31 61.31 0.0M
2021-06-01 62.51 62.51 62.13 62.13 0.0M
2021-05-31 64.25 64.31 64.25 64.31 0.0M
2021-05-28 63.31 63.31 62.99 62.99 0.0M
2021-05-27 62.75 62.99 62.49 62.99 0.0M
2021-05-26 63.28 63.58 63.28 63.41 0.0M
2021-05-25 64.04 64.52 63.84 63.85 0.0M
2021-05-24 62.54 62.97 62.54 62.95 0.0M
2021-05-21 61.51 61.54 61.25 61.25 0.0M
2021-05-20 59.98 59.98 59.98 59.98 0.0M
2021-05-19 58.61 59.77 58.61 59.77 0.0M
2021-05-17 60.94 60.94 59.70 59.70 0.0M
2021-05-14 60.70 61.44 60.70 61.44 0.0M
2021-05-13 59.02 59.02 58.61 58.61 0.0M
2021-05-12 57.58 57.58 56.70 56.70 0.0M
2021-05-11 58.44 59.20 58.44 59.09 0.0M
2021-05-10 59.74 59.74 59.04 59.06 0.0M
2021-05-07 61.39 61.39 61.39 61.39 0.0M
2021-05-06 60.00 60.98 59.80 60.49 0.0M
2021-05-05 60.94 62.01 60.94 62.01 0.0M
2021-05-04 60.94 60.94 60.38 60.94 0.0M
2021-05-03 61.89 62.98 61.89 62.98 0.0M
2021-04-30 63.47 63.47 63.47 63.47 0.0M
2021-04-29 63.60 63.60 63.60 63.60 0.0M
2021-04-28 64.48 64.48 64.15 64.28 0.0M
2021-04-27 64.48 65.63 64.48 65.63 0.0M
2021-04-26 65.76 65.76 65.42 65.60 0.0M
2021-04-23 64.96 65.76 64.96 65.76 0.0M
2021-04-22 65.01 65.01 63.13 63.13 0.0M
2021-04-20 61.10 61.15 60.79 61.15 0.0M
2021-04-19 60.79 63.80 60.79 62.06 0.0M
2021-04-16 64.64 64.70 64.42 64.55 0.0M
2021-04-15 64.53 64.53 64.43 64.43 0.0M
2021-04-14 65.14 65.14 64.10 64.10 0.0M
2021-04-13 64.85 64.85 63.78 64.37 0.0M
2021-04-12 63.35 64.53 63.35 64.53 0.0M
2021-04-09 64.33 64.41 64.19 64.21 0.0M
2021-04-08 63.66 63.66 63.43 63.64 0.0M
2021-04-07 62.76 63.30 62.76 63.30 0.0M
2021-04-06 63.30 63.30 62.33 62.81 0.0M
2021-04-05 64.76 65.44 64.76 65.01 0.0M
2021-04-01 63.67 64.64 63.67 64.64 0.0M
2021-03-31 62.65 62.69 61.56 62.69 0.0M
2021-03-29 63.18 63.29 63.08 63.08 0.0M
2021-03-26 61.26 63.46 61.26 62.81 0.0M
2021-03-25 58.09 58.09 58.09 58.09 0.0M
2021-03-24 58.11 58.47 57.88 58.47 0.0M
2021-03-23 56.11 56.11 55.07 55.07 0.0M
2021-03-22 55.43 56.81 55.43 56.81 0.0M
2021-03-19 54.32 54.32 54.12 54.12 0.0M
2021-03-18 54.14 54.22 54.14 54.22 0.0M
2021-03-17 54.50 56.32 54.50 56.32 0.0M
2021-03-16 54.62 55.25 54.55 55.16 0.0M
2021-03-15 54.21 54.53 54.18 54.38 0.1M
2021-03-12 54.36 54.36 53.09 53.46 0.0M
2021-03-11 54.14 54.30 54.05 54.14 0.0M
2021-03-10 55.31 55.43 53.08 53.18 0.0M
2021-03-09 54.65 56.00 54.65 56.00 0.1M
2021-03-08 53.69 53.72 52.33 52.62 0.0M
2021-03-05 53.23 53.98 53.23 53.69 0.0M
2021-03-04 53.43 53.43 50.96 51.83 0.0M
2021-03-03 58.31 58.31 54.89 54.89 0.0M
2021-03-02 58.59 58.59 57.90 57.90 0.0M
2021-03-01 57.67 58.60 56.95 58.60 0.0M
2021-02-26 55.76 57.02 55.76 56.97 0.0M
2021-02-25 56.46 56.46 55.43 55.43 0.0M
2021-02-24 58.36 58.36 55.57 57.61 0.0M
2021-02-23 55.95 56.35 55.65 56.35 0.0M
2021-02-22 57.77 57.90 56.78 56.78 0.0M
2021-02-19 57.24 57.76 57.22 57.25 0.0M
2021-02-18 57.06 57.23 56.43 57.23 0.0M
2021-02-17 56.59 57.13 56.27 57.07 0.0M
2021-02-12 57.20 57.56 57.07 57.43 0.0M
2021-02-11 54.98 56.38 54.98 56.38 0.0M
2021-02-10 54.48 54.52 54.48 54.52 0.0M
2021-02-09 54.89 55.39 54.39 54.39 0.0M
2021-02-08 53.94 54.12 53.60 54.12 0.0M
2021-02-05 53.44 53.44 52.96 52.96 0.0M
2021-02-04 52.97 53.73 52.97 53.73 0.0M
2021-02-03 52.71 52.71 52.45 52.51 0.0M
2021-02-02 53.33 53.38 53.24 53.37 0.0M
2021-02-01 53.28 53.57 53.28 53.50 0.0M
2021-01-29 53.34 53.34 52.12 52.52 0.0M
2021-01-28 52.05 53.59 52.05 53.59 0.0M
2021-01-27 51.26 51.55 51.25 51.43 0.0M
2021-01-26 55.77 55.77 52.56 52.56 0.0M
2021-01-22 55.31 55.96 54.64 55.77 0.0M
2021-01-21 54.31 55.31 54.31 54.67 0.0M
2021-01-20 52.55 52.55 51.98 51.98 0.0M
2021-01-19 50.69 52.55 50.26 52.55 0.0M
2021-01-18 50.35 50.70 50.35 50.70 0.0M
2021-01-15 50.53 50.53 50.53 50.53 0.0M
2021-01-14 49.99 50.80 49.99 50.60 0.0M
2021-01-13 48.79 48.79 48.79 48.79 0.0M
2021-01-12 49.40 49.40 49.40 49.40 0.0M
2021-01-11 49.80 49.80 49.80 49.80 0.0M
2021-01-08 48.93 48.93 48.93 48.93 0.0M
2021-01-07 48.17 48.17 48.17 48.17 0.0M
2021-01-06 47.42 47.42 46.99 46.99 0.0M
2021-01-05 47.32 47.32 47.24 47.24 0.0M
2021-01-04 46.85 46.85 46.85 46.85 0.0M